$3.55 -0.26 (%) Ak Steel Holding Corp - NYSE

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AKS historical data

Date Open High Low Close Volume
2/9/20154.224.454.194.348,569,929
2/6/20154.094.314.044.208,440,817
2/5/20154.144.264.074.1111,959,639
2/4/20154.174.294.044.0911,353,045
2/3/20153.984.353.974.2516,801,470
2/2/20153.803.903.753.869,380,188
1/30/20153.683.933.653.7914,128,350
1/29/20153.953.953.623.7417,457,503
1/28/20154.364.433.753.9226,235,108
1/27/20154.344.374.154.2518,758,878
1/26/20153.974.153.904.0513,324,687
1/23/20154.024.073.924.018,766,695
1/22/20154.014.133.914.128,157,989
1/21/20153.894.083.873.967,876,948
1/20/20154.114.203.853.9111,556,045
1/16/20153.924.073.874.0611,914,825
1/15/20154.074.083.833.9210,400,112
1/14/20154.024.123.873.9716,059,302
1/13/20154.774.774.064.1628,852,509
1/12/20155.295.294.624.6528,720,857
1/9/20155.585.585.345.4010,644,992
1/8/20155.695.705.525.588,359,563
1/7/20155.755.825.525.6110,446,307
1/6/20155.665.755.365.7212,320,563
1/5/20155.905.905.565.6110,697,057
1/2/20156.006.175.865.976,470,720
12/31/20145.986.085.845.947,937,501
12/30/20145.876.075.875.976,834,357
12/29/20145.956.095.825.914,523,088
12/26/20145.845.995.715.925,920,281
12/24/20145.675.805.575.764,313,537
12/23/20145.695.835.625.655,706,912
12/22/20146.226.255.595.6615,219,327
12/19/20145.966.375.956.2515,279,264
12/18/20146.026.105.836.0216,360,444
12/17/20145.255.575.165.5610,138,265
12/16/20145.235.505.195.2410,250,410
12/15/20145.265.445.085.229,196,148
12/12/20145.275.325.155.206,844,662
12/11/20145.415.515.305.336,128,724
12/10/20145.525.595.355.396,876,514
12/9/20145.265.655.245.5911,185,592
12/8/20145.625.665.315.3610,016,070
12/5/20145.775.915.665.687,878,559
12/4/20145.725.985.635.779,399,589
12/3/20145.475.875.415.7212,751,104
12/2/20145.405.695.365.4211,155,267
12/1/20145.905.965.355.3822,389,521
11/28/20146.426.425.885.9216,102,768
11/26/20146.756.776.356.5210,460,438
11/25/20146.496.806.476.739,773,039
11/24/20146.436.556.346.458,860,767
11/21/20146.506.546.266.4013,489,115
11/20/20146.036.245.986.199,332,229
11/19/20146.356.356.056.0710,223,430
11/18/20146.426.546.316.399,570,512
11/17/20146.496.646.406.4410,341,062
11/14/20146.296.686.206.5411,033,259
11/13/20146.316.606.286.329,402,198
11/12/20146.246.436.176.249,310,165
11/11/20146.606.646.256.3211,831,119
11/10/20146.736.866.526.6314,134,783
11/7/20146.236.776.206.6216,606,811
11/6/20146.216.295.996.1414,124,299
11/5/20146.406.436.106.2318,248,548
11/4/20147.377.406.166.3429,947,832
11/3/20147.567.597.257.4315,480,870
10/31/20147.447.657.297.5710,468,698
10/30/20147.327.427.157.279,597,865
10/29/20147.818.007.287.4020,778,344
10/28/20147.237.467.147.359,658,997
10/27/20147.037.196.947.147,553,503
10/24/20147.157.246.977.129,422,451
10/23/20146.827.286.667.1918,747,518
10/22/20146.847.046.576.7516,719,996
10/21/20146.636.956.556.8919,967,044
10/20/20146.306.476.226.4112,467,061
10/17/20146.126.756.106.3025,470,283
10/16/20145.285.895.255.7617,698,817
10/15/20145.515.695.145.4822,275,461
10/14/20145.976.115.565.6423,508,441
10/13/20146.206.405.745.7819,956,768
10/10/20146.326.486.106.1213,326,329
10/9/20146.956.966.316.3418,874,423
10/8/20147.207.226.477.0129,078,242
10/7/20147.217.497.107.209,272,453
10/6/20147.757.887.267.3012,481,123
10/3/20147.757.797.477.6514,554,714
10/2/20147.467.737.197.6322,097,784
10/1/20147.977.977.187.2520,784,563
9/30/20148.318.477.988.0115,989,401
9/29/20148.398.448.288.317,464,112
9/26/20148.388.608.298.529,744,337
9/25/20148.628.628.378.4512,126,703
9/24/20149.079.108.608.7314,280,859
9/23/20148.879.168.859.038,110,821
9/22/20149.339.408.758.8213,699,757
9/19/20149.729.869.139.4217,123,391
9/18/201410.1210.199.659.7412,959,809
9/17/201410.1310.319.8110.2631,002,987
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!